CTCP Tư vấn Xây dựng Điện 1 (tv1)

21.50
-0.10
(-0.46%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		-0.40 -1.83% 223,891 0 0
21.40
21.90
21.50
2 tháng
(2024-09-23) 		-0.10 -0.46% 332,474 -1,300 -0.0
21.40
21.90
21.50
3 tháng
(2024-08-23) 		-0.90 -4.02% 713,484 -1,300 -0.0
21.40
22.40
21.50
6 tháng
(2024-05-27) 		1.14 5.61% 2,288,205 -1,300 -0.0
20.36
23.88
21.50
12 tháng
(2023-11-27) 		3.98 22.72% 3,405,779 -1,300 -0.0
16.83
23.88
21.50
24 tháng
(2022-12-02) 		10.93 103.40% 4,707,982 -5 -0.0
10.08
23.88
21.50
36 tháng
(2021-12-07) 		12.10 128.83% 7,239,057 -105 -0.0
9.10
23.88
21.50
60 tháng
(2019-12-18) 		10.83 101.54% 9,820,067 -105 -0.0
5.87
23.88
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2012
4.82
 1,090 5.04 5.04 4.82 0 0 0
11/06/2012
5.04
 0 5.04 5.04 5.04 0 0 0
08/06/2012
5.04
 6,370 4.93 5.10 4.71 4,300 0 0.0
07/06/2012
4.93
 18,770 4.71 4.93 4.82 0 0 0
06/06/2012
4.71
 6,230 4.49 4.71 4.71 0 0 0
05/06/2012
4.49
 8,780 4.32 4.49 4.43 0 0 0
04/06/2012
4.32
 4,900 4.43 4.43 4.26 0 0 0
01/06/2012
4.43
 11,140 4.26 4.43 4.43 0 0 0
31/05/2012
4.26
 90 4.38 4.43 4.26 0 0 0
30/05/2012
4.38
 600 4.21 4.38 4.21 0 0 0
29/05/2012
4.21
 1,130 4.32 4.49 4.21 0 0 0
28/05/2012
4.32
 4,790 4.15 4.32 4.15 0 0 0
25/05/2012
4.15
 1,120 4.15 4.32 4.15 0 0 0
24/05/2012
4.15
 10,430 4.15 4.32 4.15 0 0 0
23/05/2012
4.15
 3,620 4.21 4.21 4.15 0 0 0
22/05/2012
4.21
 1,890 4.21 4.32 4.21 0 0 0
21/05/2012
4.21
 230 4.10 4.26 4.10 0 0 0
18/05/2012
4.10
 18,590 4.15 4.26 3.99 0 0 0
17/05/2012
4.15
 5,260 4.10 4.21 4.15 0 0 0
16/05/2012
4.10
 60 4.21 4.38 4.10 0 0 0
15/05/2012
4.21
 330 4.38 4.43 4.21 0 0 0
14/05/2012
4.38
 6,100 4.49 4.49 4.26 0 0 0
11/05/2012
4.49
 12,060 4.60 4.65 4.49 0 0 0
10/05/2012
4.60
 1,050 4.76 4.76 4.60 0 0 0
09/05/2012
4.76
 16,280 4.54 4.76 4.60 10,000 0 0.1
08/05/2012
4.54
 16,470 4.38 4.54 4.49 0 0 0
07/05/2012
4.38
 14,530 4.21 4.38 4.38 0 0 0
04/05/2012
4.21
 7,220 4.21 4.32 4.21 0 0 0
03/05/2012
4.21
 6,340 4.21 4.32 4.21 0 0 0
02/05/2012
4.21
 14,480 4.04 4.21 4.15 0 0 0
27/04/2012
4.04
 5,940 4.10 4.15 4.04 0 0 0
26/04/2012
4.10
 7,610 3.99 4.15 4.04 0 0 0
25/04/2012
3.99
 810 3.99 4.04 3.99 0 0 0
24/04/2012
3.99
 4,110 3.99 4.10 3.99 0 0 0
23/04/2012
3.99
 3,200 3.99 4.04 3.99 0 0 0
20/04/2012
3.99
 24,870 4.04 4.10 3.93 0 0 0
19/04/2012
4.04
 11,910 4.04 4.10 4.04 0 0 0
18/04/2012
4.04
 1,890 4.10 4.15 4.04 0 0 0
17/04/2012
4.10
 20,100 4.04 4.10 4.04 10,000 0 0.1
16/04/2012
4.04
 4,340 4.04 4.10 4.04 0 0 0
13/04/2012
4.04
 2,510 4.04 4.04 4.04 0 0 0
12/04/2012
4.04
 400 4.04 4.04 4.04 0 0 0
11/04/2012
4.04
 5,130 3.99 4.04 3.99 0 0 0
10/04/2012
3.99
 12,570 4.10 4.10 3.99 0 0 0
09/04/2012
4.10
 6,100 3.93 4.10 3.99 0 0 0
06/04/2012
3.93
 450 3.88 3.93 3.93 0 0 0
05/04/2012
3.88
 630 3.88 3.88 3.88 0 0 0
04/04/2012
3.88
 750 3.99 3.99 3.88 0 0 0
03/04/2012
3.99
 10,110 3.99 4.10 3.93 0 0 0
30/03/2012
3.99
 2,420 3.88 3.99 3.93 0 0 0
29/03/2012
3.88
 1,820 3.88 3.93 3.88 0 0 0
28/03/2012
3.88
 220 3.88 3.93 3.88 0 0 0
27/03/2012
3.88
 4,640 3.99 4.04 3.88 0 0 0
26/03/2012
3.99
 25,760 3.99 3.99 3.88 0 0 0
23/03/2012
3.99
 15,260 4.04 4.04 3.93 0 0 0
22/03/2012
4.04
 2,920 4.04 4.04 3.88 0 0 0
21/03/2012
4.04
 10,310 3.99 4.04 3.99 0 0 0
20/03/2012
3.99
 420 3.99 4.04 3.99 0 0 0
19/03/2012
3.99
 5,250 3.93 3.99 3.82 0 0 0
16/03/2012
3.93
 17,430 3.82 3.99 3.82 0 0 0
15/03/2012
3.82
 10,810 3.88 3.93 3.82 0 0 0
14/03/2012
3.88
 7,000 3.77 3.88 3.88 0 0 0
13/03/2012
3.77
 11,860 3.77 3.77 3.77 0 0 0
12/03/2012
3.77
 4,800 3.77 3.77 3.77 0 0 0
09/03/2012
3.77
 9,750 3.77 3.88 3.77 0 0 0
08/03/2012
3.77
 17,160 3.82 3.88 3.77 0 0 0
07/03/2012
3.82
 2,170 3.88 3.88 3.82 0 0 0
06/03/2012
3.88
 6,690 3.88 4.04 3.88 0 0 0
05/03/2012
3.88
 37,400 3.77 3.93 3.88 0 0 0
02/03/2012
3.77
 17,020 3.82 3.88 3.77 0 0 0
01/03/2012
3.82
 20,210 3.93 3.93 3.77 0 0 0
29/02/2012
3.93
 500 3.82 3.93 3.93 0 0 0
28/02/2012
3.82
 7,050 3.99 3.99 3.82 0 0 0
27/02/2012
3.99
 5,100 3.93 3.99 3.88 0 0 0
24/02/2012
3.93
 7,210 3.82 3.93 3.82 0 0 0
23/02/2012
3.82
 1,510 3.82 3.88 3.82 0 0 0
22/02/2012
3.82
 1,760 3.82 3.93 3.82 0 0 0
21/02/2012
3.82
 37,390 3.93 3.93 3.82 0 0 0
20/02/2012
3.93
 14,660 3.82 3.93 3.82 0 0 0
17/02/2012
3.82
 5,220 3.88 3.99 3.82 0 0 0
16/02/2012
3.88
 9,890 3.93 3.99 3.88 0 0 0
15/02/2012
3.93
 12,270 4.04 4.04 3.88 0 0 0
14/02/2012
4.04
 3,710 4.21 4.21 4.04 0 0 0
13/02/2012
4.21
 1,350 4.43 4.43 4.21 0 0 0
10/02/2012
4.43
 1,490 4.38 4.43 4.21 0 0 0
09/02/2012
4.38
 300 4.49 4.49 4.38 0 0 0
08/02/2012
4.49
 6,150 4.54 4.54 4.32 0 0 0
07/02/2012
4.54
 580 4.54 4.54 4.32 0 0 0
06/02/2012
4.54
 4,970 4.38 4.54 4.26 0 0 0
03/02/2012
4.38
 3,400 4.21 4.38 4.38 0 0 0
02/02/2012
4.21
 1,620 4.04 4.21 4.21 0 0 0
01/02/2012
4.04
 10,570 3.88 4.04 3.88 0 370 -0.0
31/01/2012
3.88
 1,180 3.99 4.10 3.88 0 0 0
30/01/2012
3.99
 20 3.82 3.99 3.99 0 0 0
20/01/2012
3.82
 2,470 3.66 3.82 3.77 0 0 0
19/01/2012
3.66
 500 3.49 3.66 3.66 0 0 0
18/01/2012
3.49
 900 3.32 3.49 3.49 0 0 0
17/01/2012
3.32
 1,080 3.49 3.66 3.32 0 0 0
16/01/2012
3.49
 890 3.43 3.60 3.49 0 0 0
13/01/2012
3.43
 360 3.32 3.49 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |